Realogy Holdings Corp. Historical Stock Prices

RLGY 
$38.77
*  
0.44
1.15%
Get RLGY Alerts
*Delayed - data as of Jul. 9, 2014  -  Find a broker to begin trading RLGY now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    RLGY Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  38.43  38.775  38.29  38.77 1,126,460
07/09/2014 38.51 38.775 38.29 38.77 1,126,960
07/08/2014 38.57 38.62 38.17 38.33 1,858,342
07/07/2014 39.03 39.03 38.205 38.56 2,034,334
07/03/2014 38.08 38.44 37.83 38.33 786,624
07/02/2014 38.22 38.22 37.85 38.07 1,259,738
07/01/2014 37.94 38.41 37.73 38.07 2,118,660
06/30/2014 36.25 37.84 35.9 37.71 2,844,820
06/27/2014 36.6 36.88 36.2 36.25 2,821,536
06/26/2014 36.84 36.86 36.29 36.64 983,626
06/25/2014 36.21 36.95 36.08 36.91 1,251,117
06/24/2014 35.75 36.8 35.5 36.34 2,463,498
06/23/2014 35.2 35.99 35.15 35.75 2,519,119
06/20/2014 35.68 35.68 34.87 35.2 2,387,251
06/19/2014 36.15 36.5 35.51 35.59 1,072,511
06/18/2014 35.8 36.43 35.775 36.09 1,443,991
06/17/2014 35.52 35.95 35.3 35.78 3,928,648
06/16/2014 36.1 36.1 35.54 35.58 1,851,050
06/13/2014 36.27 36.51 35.98 36.11 918,776
06/12/2014 36.08 36.56 36 36.28 1,031,644
06/11/2014 36.3 36.52 36.075 36.13 835,488
06/10/2014 37.23 37.23 36.39 36.45 1,679,890
06/09/2014 37.16 37.78 37.16 37.43 1,271,420
06/06/2014 37.2 37.39 36.96 37.23 997,492
06/05/2014 37.3 37.46 37.03 37.14 1,231,252
06/04/2014 37.02 37.31 36.96 37.06 838,803
06/03/2014 37.01 37.2 36.75 37.07 915,756
06/02/2014 37.27 37.37 36.825 37.18 956,121
05/30/2014 37.36 37.57 37.12 37.18 1,841,250
05/29/2014 37.89 38.39 37.22 37.41 2,548,937
05/28/2014 37.25 38.015 37.25 37.73 3,557,408
05/27/2014 36.68 37.32 36.67 37.13 2,131,886
05/23/2014 36.21 36.94 36.11 36.61 2,235,592
05/22/2014 35.25 36.39 35.03 36.2 2,819,731
05/21/2014 35.22 35.53 35.01 35.22 1,931,215
05/20/2014 35.98 36.15 34.77 35.12 3,247,201
05/19/2014 36.07 36.29 35.91 36.01 1,390,454
05/16/2014 36.22 36.6 36.13 36.22 3,012,352
05/15/2014 36.65 36.79 36.04 36.22 3,910,832
05/14/2014 36.6 36.73 35.8 36.61 4,641,399
05/13/2014 37.17 37.8 36.58 36.61 3,670,506
05/12/2014 37.05 37.39 36.8 37.31 2,544,810
05/09/2014 36.88 37.09 36.76 36.95 1,970,226
05/08/2014 37.24 37.6999 36.75 36.92 2,037,869
05/07/2014 37.59 38.18 37.19 37.5 3,226,759
05/06/2014 38.93 39.11 36.76 37.57 6,417,155
05/05/2014 39.4 39.78 36.36 39.04 16,244,260
05/02/2014 42.7 43.22 42.41 42.66 2,243,781
05/01/2014 42.36 43.14 41.79 42.73 2,381,113
04/30/2014 41.51 42.16 41.44 42.05 2,867,941
04/29/2014 41.87 42.13 41.54 41.67 999,214
04/28/2014 41.89 42.87 41.86 42 1,653,969
04/25/2014 42.28 42.28 41.56 41.85 1,499,971
04/24/2014 42.28 42.795 42 42.44 1,230,700
04/23/2014 42.62 42.784 41.98 42.15 1,011,107
04/22/2014 42.25 42.92 41.93 42.54 2,078,667
04/21/2014 42.1 42.45 41.78 42.08 613,708
04/17/2014 41.91 42.48 41.91 42.02 1,105,690
04/16/2014 42.28 42.35 41.42 41.94 1,914,195
04/15/2014 42.36 42.89 41.18 42.06 2,920,396
04/14/2014 42.13 42.6 41.9 42.4 1,181,556
04/11/2014 42.68 42.76 41.69 41.95 1,804,066
04/10/2014 43.03 43.53 42.46 42.83 1,211,304
04/09/2014 43.14 43.42 42.66 43.02 1,597,288
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?